Indicators

Beyond Meat Inc (NQ: BYND )

7.275 +0.245 (+3.49%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	122.15	129.00	121.50	128.29	7,684,500	+7.47(+6.18%)
May 28, 2020	121.55	126.60	120.00	120.82	4,999,261	-2.33(-1.89%)
May 27, 2020	130.71	131.98	116.00	123.15	10,078,837	-9.72(-7.32%)
May 26, 2020	139.83	139.88	131.50	132.87	4,636,058	-3.93(-2.87%)
May 22, 2020	137.26	139.38	135.07	136.80	3,318,500	-1.02(-0.74%)
May 21, 2020	141.03	141.91	134.45	137.82	5,527,966	-2.68(-1.91%)
May 20, 2020	142.07	144.92	137.04	140.50	9,773,344	+4.30(+3.16%)
May 19, 2020	132.73	142.00	132.67	136.20	13,718,575	+6.17(+4.75%)
May 18, 2020	137.49	137.95	128.81	130.03	8,017,771	-4.13(-3.08%)
May 15, 2020	134.98	140.20	132.63	134.16	8,232,800	-1.25(-0.92%)
May 14, 2020	133.49	141.00	131.21	135.41	12,675,442	+0.90(+0.67%)
May 13, 2020	140.58	147.55	127.21	134.51	22,467,832	-2.42(-1.77%)
May 12, 2020	133.97	145.50	131.89	136.93	21,423,902	+6.11(+4.67%)
May 11, 2020	129.51	139.29	129.00	130.82	15,821,585	-2.69(-2.01%)
May 08, 2020	123.47	136.00	119.10	133.51	22,524,800	+10.85(+8.85%)
May 07, 2020	126.72	127.84	117.12	122.66	22,952,592	-3.55(-2.81%)
May 06, 2020	110.26	126.50	110.00	126.21	38,527,008	+26.05(+26.01%)
May 05, 2020	100.50	102.50	96.66	100.16	11,835,527	+5.00(+5.25%)
May 04, 2020	89.00	95.47	88.51	95.16	4,253,430	+3.63(+3.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.